Stockscreener 앱 받기
11.88
0.17%
-0.02
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $11.93 | $11.83 | $0.10 | 91,308.0 | -0.17% |
| 2025-06-03 | $11.95 | $11.87 | $0.08 | 70,750.0 | -0.50% |
| 2025-06-02 | $12.00 | $11.87 | $0.13 | 80,804.0 | -0.08% |
| 2025-05-30 | $11.99 | $11.83 | $0.16 | 144,066.0 | +0.59% |
| 2025-05-29 | $11.93 | $11.83 | $0.10 | 54,301.0 | +0.34% |
| 2025-05-28 | $11.88 | $11.81 | $0.07 | 86,132.0 | +0.17% |
| 2025-05-27 | $11.97 | $11.76 | $0.21 | 83,830.0 | -0.08% |
| 2025-05-23 | $11.91 | $11.75 | $0.16 | 52,577.0 | -0.17% |
| 2025-05-22 | $11.94 | $11.84 | $0.10 | 80,156.0 | -0.29% |
| 2025-05-21 | $11.99 | $11.89 | $0.1008 | 121,042.0 | -0.21% |
| 2025-05-20 | $12.00 | $11.92 | $0.0827 | 101,330.0 | -0.17% |
| 2025-05-19 | $11.98 | $11.87 | $0.11 | 73,340.0 | -0.25% |
| 2025-05-16 | $11.99 | $11.93 | $0.06 | 60,955.0 | +0.08% |
| 2025-05-15 | $11.99 | $11.92 | $0.07 | 36,829.0 | -0.58% |
| 2025-05-14 | $12.05 | $11.98 | $0.0743 | 93,535.0 | +0.42% |
| 2025-05-13 | $12.03 | $11.92 | $0.11 | 109,577.0 | +0.42% |
| 2025-05-12 | $11.97 | $11.87 | $0.1041 | 80,585.0 | +1.02% |
| 2025-05-09 | $11.87 | $11.76 | $0.1099 | 51,808.0 | +0.17% |
| 2025-05-08 | $11.91 | $11.75 | $0.1612 | 111,622.0 | -0.25% |
| 2025-05-07 | $11.92 | $11.80 | $0.12 | 117,933.0 | -0.42% |
| 2025-05-06 | $11.95 | $11.85 | $0.099 | 106,681.0 | -0.59% |
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 연도별 가격 이력
이 심층 분석에서는 Eaton Vance Senior Floating Rate Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Vance Senior Floating Rate Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $12.00 | $11.83 | $0.17 | 334,170.0 | -0.75% |
| 2025-05 | $12.05 | $11.75 | $0.3043 | 1,806,936.0 | +0.34% |
| 2025-04 | $12.20 | $10.40 | $1.80 | 3,215,306.0 | -2.61% |
| 2025-03 | $12.96 | $12.15 | $0.81 | 1,712,417.0 | -5.19% |
| 2025-02 | $13.27 | $12.86 | $0.41 | 1,355,633.0 | -2.93% |
| 2025-01 | $13.38 | $12.79 | $0.5865 | 1,720,786.0 | +3.98% |
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.13 | $12.76 | $0.37 | 1,257,024.0 | -0.46% |
| 2024-11 | $13.02 | $12.70 | $0.32 | 1,268,637.0 | +1.80% |
| 2024-10 | $12.87 | $12.50 | $0.37 | 1,843,485.0 | +0.16% |
| 2024-09 | $12.85 | $12.51 | $0.34 | 1,641,762.0 | -0.16% |
| 2024-08 | $13.21 | $12.32 | $0.8893 | 2,270,567.0 | -2.89% |
| 2024-07 | $13.32 | $13.02 | $0.2999 | 1,776,325.0 | +0.54% |
| 2024-06 | $13.26 | $12.98 | $0.28 | 1,532,518.0 | -0.46% |
| 2024-05 | $13.40 | $12.93 | $0.47 | 2,389,679.0 | +0.46% |
| 2024-04 | $13.23 | $12.84 | $0.39 | 2,106,389.0 | +0.38% |
| 2024-03 | $13.23 | $12.78 | $0.45 | 2,050,341.0 | +0.39% |
| 2024-02 | $13.27 | $12.83 | $0.439 | 1,570,042.0 | -1.52% |
| 2024-01 | $13.29 | $12.55 | $0.735 | 1,934,409.0 | +4.11% |
Eaton Vance Senior Floating Rate Trust 주식 (EFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.85 | $12.32 | $0.5259 | 2,252,980.0 | +2.43% |
| 2023-11 | $12.47 | $11.67 | $0.8002 | 2,036,690.0 | +6.19% |
| 2023-10 | $12.36 | $11.34 | $1.02 | 1,987,417.0 | -3.88% |
| 2023-09 | $12.34 | $12.02 | $0.32 | 1,313,619.0 | +0.75% |
| 2023-08 | $12.23 | $11.96 | $0.275 | 1,299,912.0 | -1.23% |
| 2023-07 | $12.21 | $11.73 | $0.48 | 1,477,601.0 | +3.57% |
| 2023-06 | $11.95 | $11.14 | $0.8133 | 1,630,233.0 | +5.10% |
| 2023-05 | $11.57 | $10.95 | $0.62 | 1,129,494.0 | -3.07% |
| 2023-04 | $11.58 | $11.08 | $0.50 | 1,337,244.0 | +1.80% |
| 2023-03 | $12.09 | $11.07 | $1.02 | 1,568,055.0 | -5.11% |
| 2023-02 | $12.23 | $11.70 | $0.53 | 1,400,043.0 | +1.36% |
| 2023-01 | $11.88 | $10.92 | $0.9584 | 1,450,425.0 | +7.68% |
0.23%
0.51%
자본화:
|
볼륨(24시간):